Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
755.47+18.38 (+2.49%)
At close: 4:00PM EDT
757.50 +2.03 (0.27%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625C005100002021-06-04 11:12AM EDT2021-06-25193.670.000.000.00-100.00%
NVDA210702C005100002021-06-18 2:33PM EDT2021-07-02251.690.000.000.00-400.00%
NVDA210716C005100002021-06-18 3:14PM EDT2021-07-16241.650.000.000.00-200.00%
NVDA210820C005100002021-05-21 11:32AM EDT2021-08-20104.18234.40239.300.00-330.00%
NVDA210917C005100002021-06-18 3:57PM EDT2021-09-17239.270.000.000.00-100.00%
NVDA211015C005100002021-06-15 12:26PM EDT2021-10-15212.650.000.000.00-100.00%
NVDA211119C005100002021-06-18 2:38PM EDT2021-11-19256.980.000.000.00-100.00%
NVDA220121C005100002021-06-22 10:23AM EDT2022-01-21251.490.000.000.00-200.00%
NVDA230120C005100002021-06-18 10:27AM EDT2023-01-20304.230.000.000.00-200.00%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210625P005100002021-06-21 3:59PM EDT2021-06-250.020.000.000.00-4050.00%
NVDA210702P005100002021-06-21 3:59PM EDT2021-07-020.150.000.000.00-7050.00%
NVDA210716P005100002021-06-22 3:29PM EDT2021-07-160.280.000.000.00-10025.00%
NVDA210730P005100002021-06-18 12:04PM EDT2021-07-301.050.000.000.00-6025.00%
NVDA210820P005100002021-06-18 9:40AM EDT2021-08-201.310.000.000.00-1025.00%
NVDA210917P005100002021-06-22 3:48PM EDT2021-09-172.570.000.000.00-17012.50%
NVDA211015P005100002021-06-22 2:26PM EDT2021-10-154.120.000.000.00-10012.50%
NVDA211119P005100002021-06-22 3:36PM EDT2021-11-196.750.000.000.00-1012.50%
NVDA220121P005100002021-06-22 3:57PM EDT2022-01-2111.050.000.000.00-57012.50%
NVDA230120P005100002021-06-17 11:37AM EDT2023-01-2038.960.000.000.00-806.25%